Hansung Cleantech Co., Ltd. (KOSDAQ:066980)
South Korea · Delayed Price · Currency is KRW 1,982.00
-68.00 (-3.32%)
At close: Jun 19, 2026
Hansung Cleantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,060.00 | 2,200.00 | 1,950.00 | 1,982.00 | 1,982.00 | -3.32% | 2,224,314 |
| Jun 18, 2026 | 2,295.00 | 2,465.00 | 2,050.00 | 2,050.00 | 2,050.00 | 4.49% | 10,402,853 |
| Jun 17, 2026 | 1,913.00 | 2,150.00 | 1,880.00 | 1,962.00 | 1,962.00 | 0.67% | 1,293,038 |
| Jun 16, 2026 | 1,845.00 | 1,960.00 | 1,799.00 | 1,949.00 | 1,949.00 | 7.32% | 1,645,133 |
| Jun 15, 2026 | 1,875.00 | 1,939.00 | 1,763.00 | 1,816.00 | 1,816.00 | 1.34% | 860,782 |
| Jun 12, 2026 | 1,765.00 | 1,899.00 | 1,750.00 | 1,792.00 | 1,792.00 | 2.75% | 746,549 |
| Jun 11, 2026 | 1,737.00 | 1,868.00 | 1,710.00 | 1,744.00 | 1,744.00 | -2.08% | 684,819 |
| Jun 10, 2026 | 1,991.00 | 2,015.00 | 1,765.00 | 1,781.00 | 1,781.00 | -11.39% | 1,084,160 |
| Jun 9, 2026 | 1,806.00 | 2,100.00 | 1,700.00 | 2,010.00 | 2,010.00 | 11.42% | 1,841,228 |
| Jun 8, 2026 | 1,691.00 | 1,860.00 | 1,610.00 | 1,804.00 | 1,804.00 | 1.46% | 1,167,408 |
| Jun 5, 2026 | 1,620.00 | 1,824.00 | 1,578.00 | 1,778.00 | 1,778.00 | 5.77% | 1,967,089 |
| Jun 4, 2026 | 1,753.00 | 1,879.00 | 1,680.00 | 1,681.00 | 1,681.00 | -4.49% | 1,385,927 |
| Jun 2, 2026 | 1,987.00 | 1,987.00 | 1,758.00 | 1,760.00 | 1,760.00 | -11.42% | 1,734,301 |
| Jun 1, 2026 | 2,215.00 | 2,215.00 | 1,951.00 | 1,987.00 | 1,987.00 | -11.49% | 2,840,290 |
| May 29, 2026 | 2,375.00 | 2,525.00 | 2,160.00 | 2,245.00 | 2,245.00 | -4.67% | 6,041,508 |
| May 28, 2026 | 2,005.00 | 2,430.00 | 1,979.00 | 2,355.00 | 2,355.00 | 16.87% | 10,575,078 |
| May 27, 2026 | 2,235.00 | 2,245.00 | 2,005.00 | 2,015.00 | 2,015.00 | -10.44% | 3,132,143 |
| May 26, 2026 | 2,190.00 | 2,340.00 | 1,995.00 | 2,250.00 | 2,250.00 | 11.11% | 9,538,170 |
| May 22, 2026 | 1,920.00 | 2,150.00 | 1,861.00 | 2,025.00 | 2,025.00 | 6.69% | 9,443,454 |
| May 21, 2026 | 2,290.00 | 2,450.00 | 1,897.00 | 1,898.00 | 1,898.00 | 0.42% | 20,096,490 |
| May 20, 2026 | 1,570.00 | 1,890.00 | 1,567.00 | 1,890.00 | 1,890.00 | 29.99% | 14,300,690 |
| May 19, 2026 | 1,600.00 | 1,796.00 | 1,451.00 | 1,454.00 | 1,454.00 | 5.21% | 18,453,140 |
| May 18, 2026 | 1,468.00 | 1,468.00 | 1,320.00 | 1,382.00 | 1,382.00 | -5.86% | 705,523 |
| May 15, 2026 | 1,613.00 | 1,630.00 | 1,449.00 | 1,468.00 | 1,468.00 | -9.05% | 857,587 |
| May 14, 2026 | 1,565.00 | 1,619.00 | 1,497.00 | 1,614.00 | 1,614.00 | 5.63% | 761,649 |
| May 13, 2026 | 1,513.00 | 1,580.00 | 1,485.00 | 1,528.00 | 1,528.00 | 0.66% | 446,045 |
| May 12, 2026 | 1,620.00 | 1,678.00 | 1,500.00 | 1,518.00 | 1,518.00 | -6.01% | 863,292 |
| May 11, 2026 | 1,478.00 | 1,690.00 | 1,442.00 | 1,615.00 | 1,615.00 | 9.27% | 1,720,748 |
| May 8, 2026 | 1,450.00 | 1,485.00 | 1,398.00 | 1,478.00 | 1,478.00 | 2.00% | 341,883 |
| May 7, 2026 | 1,500.00 | 1,610.00 | 1,447.00 | 1,449.00 | 1,449.00 | -2.88% | 867,785 |
| May 6, 2026 | 1,513.00 | 1,567.00 | 1,492.00 | 1,492.00 | 1,492.00 | -1.06% | 476,163 |
| May 4, 2026 | 1,536.00 | 1,598.00 | 1,499.00 | 1,508.00 | 1,508.00 | -1.50% | 425,577 |
| Apr 30, 2026 | 1,566.00 | 1,568.00 | 1,530.00 | 1,531.00 | 1,531.00 | -2.17% | 220,139 |
| Apr 29, 2026 | 1,567.00 | 1,598.00 | 1,530.00 | 1,565.00 | 1,565.00 | -0.13% | 210,443 |
| Apr 28, 2026 | 1,592.00 | 1,608.00 | 1,536.00 | 1,567.00 | 1,567.00 | -1.51% | 409,402 |
| Apr 27, 2026 | 1,591.00 | 1,656.00 | 1,580.00 | 1,591.00 | 1,591.00 | 0.13% | 391,842 |
| Apr 24, 2026 | 1,575.00 | 1,620.00 | 1,556.00 | 1,589.00 | 1,589.00 | 2.32% | 242,362 |
| Apr 23, 2026 | 1,565.00 | 1,618.00 | 1,500.00 | 1,553.00 | 1,553.00 | -0.77% | 376,814 |
| Apr 22, 2026 | 1,632.00 | 1,632.00 | 1,540.00 | 1,565.00 | 1,565.00 | -4.11% | 420,933 |
| Apr 21, 2026 | 1,679.00 | 1,693.00 | 1,627.00 | 1,632.00 | 1,632.00 | -1.27% | 447,703 |
| Apr 20, 2026 | 1,593.00 | 1,694.00 | 1,580.00 | 1,653.00 | 1,653.00 | 3.12% | 806,894 |
| Apr 17, 2026 | 1,630.00 | 1,659.00 | 1,590.00 | 1,603.00 | 1,603.00 | -0.50% | 444,699 |
| Apr 16, 2026 | 1,625.00 | 1,683.00 | 1,586.00 | 1,611.00 | 1,611.00 | -0.49% | 1,010,832 |
| Apr 15, 2026 | 1,572.00 | 1,650.00 | 1,570.00 | 1,619.00 | 1,619.00 | 3.85% | 868,019 |
| Apr 14, 2026 | 1,460.00 | 1,595.00 | 1,460.00 | 1,559.00 | 1,559.00 | 8.72% | 1,021,725 |
| Apr 13, 2026 | 1,389.00 | 1,503.00 | 1,389.00 | 1,434.00 | 1,434.00 | -4.72% | 460,618 |
| Apr 10, 2026 | 1,421.00 | 1,536.00 | 1,421.00 | 1,505.00 | 1,505.00 | 6.66% | 1,188,359 |
| Apr 9, 2026 | 1,397.00 | 1,485.00 | 1,357.00 | 1,411.00 | 1,411.00 | 0.57% | 494,881 |
| Apr 8, 2026 | 1,290.00 | 1,403.00 | 1,276.00 | 1,403.00 | 1,403.00 | 12.15% | 670,153 |
| Apr 7, 2026 | 1,284.00 | 1,298.00 | 1,245.00 | 1,251.00 | 1,251.00 | -2.04% | 377,418 |